|
 SAINSBURY - [Ticker: SBRY.L] |     | | Última Transacción | 306,500 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | --0.70 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 309,700 | Mínimo | 303,600 | | Volumen | 2.994.092 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 236,400 x 1.044.400 - 243,600 x 411.400 | Yield | | | Cierre Anterior | 307,200 | PER | 0,00% | | Apertura | 305,600 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para SBRY.L desde 2000-01-01 hasta 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-25 | 305,00 | 6.483.200 | 305,75 | 301,50 | 301,50 | 00:00:00 | | 2006-01-26 | 307,50 | 8.692.700 | 308,75 | 305,75 | 306,50 | 00:00:00 | | 2006-01-27 | 307,00 | 9.206.900 | 309,50 | 303,00 | 308,50 | 00:00:00 | | 2006-01-30 | 302,00 | 4.916.700 | 306,25 | 301,00 | 306,00 | 00:00:00 | | 2006-01-31 | 301,00 | 11.013.100 | 305,25 | 300,00 | 300,00 | 00:00:00 | | 2006-02-01 | 305,50 | 19.527.700 | 305,50 | 299,50 | 300,50 | 00:00:00 | | 2006-02-02 | 306,75 | 12.279.400 | 310,00 | 305,00 | 305,00 | 00:00:00 | | 2006-02-03 | 310,25 | 13.342.600 | 311,50 | 307,50 | 309,00 | 00:00:00 | | 2006-02-06 | 310,75 | 8.230.200 | 312,25 | 308,25 | 310,25 | 00:00:00 | | 2006-02-07 | 310,00 | 6.859.500 | 312,00 | 307,50 | 312,00 | 00:00:00 | | 2006-02-08 | 308,75 | 10.318.300 | 310,75 | 307,00 | 307,00 | 00:00:00 | | 2006-02-09 | 312,25 | 14.076.500 | 313,00 | 307,50 | 309,00 | 00:00:00 | | 2006-02-10 | 313,50 | 11.173.100 | 316,00 | 308,50 | 312,00 | 00:00:00 | | 2006-02-13 | 312,75 | 8.299.900 | 316,50 | 311,50 | 314,75 | 00:00:00 | | 2006-02-14 | 311,00 | 8.172.500 | 315,00 | 310,25 | 314,50 | 00:00:00 | | 2006-02-15 | 319,25 | 18.665.400 | 321,00 | 310,25 | 312,25 | 00:00:00 | | 2006-02-16 | 318,50 | 8.715.600 | 322,50 | 315,25 | 321,25 | 00:00:00 | | 2006-02-17 | 318,75 | 6.468.100 | 319,75 | 316,50 | 319,75 | 00:00:00 | | 2006-02-20 | 318,25 | 3.719.100 | 319,25 | 315,75 | 317,00 | 00:00:00 | | 2006-02-21 | 318,50 | 4.457.800 | 320,75 | 316,50 | 320,75 | 00:00:00 | | 2006-02-22 | 320,25 | 5.438.000 | 321,00 | 316,00 | 316,00 | 00:00:00 | | 2006-02-23 | 319,50 | 4.546.000 | 321,50 | 317,75 | 321,50 | 00:00:00 | | 2006-02-24 | 326,00 | 30.102.400 | 327,50 | 314,25 | 320,00 | 00:00:00 | | 2006-02-27 | 327,50 | 8.803.900 | 328,00 | 323,00 | 327,75 | 00:00:00 | | 2006-02-28 | 320,25 | 17.050.800 | 326,50 | 318,50 | 325,75 | 00:00:00 | | 2006-03-01 | 320,00 | 11.146.000 | 323,50 | 319,25 | 320,25 | 00:00:00 | | 2006-03-02 | 318,00 | 8.642.100 | 321,50 | 315,25 | 318,50 | 00:00:00 | | 2006-03-03 | 319,00 | 4.870.800 | 319,75 | 316,00 | 316,25 | 00:00:00 | | 2006-03-06 | 323,75 | 7.027.300 | 323,75 | 317,25 | 317,25 | 00:00:00 | | 2006-03-07 | 321,00 | 9.190.700 | 322,75 | 316,75 | 322,75 | 00:00:00 | | 2006-03-08 | 317,50 | 11.685.800 | 321,00 | 313,50 | 321,00 | 00:00:00 | | 2006-03-09 | 319,50 | 4.999.500 | 322,00 | 313,50 | 319,00 | 00:00:00 | | 2006-03-10 | 322,25 | 7.007.100 | 322,75 | 317,75 | 319,00 | 00:00:00 | | 2006-03-13 | 322,00 | 3.956.900 | 322,50 | 320,00 | 322,25 | 00:00:00 | | 2006-03-14 | 323,50 | 6.142.300 | 326,75 | 319,00 | 320,50 | 00:00:00 | | 2006-03-15 | 324,25 | 12.283.900 | 327,50 | 323,25 | 325,00 | 00:00:00 | | 2006-03-16 | 328,75 | 15.161.100 | 328,75 | 323,00 | 326,00 | 00:00:00 | | 2006-03-17 | 330,00 | 17.305.100 | 333,50 | 327,75 | 327,75 | 00:00:00 | | 2006-03-20 | 328,00 | 5.621.100 | 331,75 | 327,25 | 331,75 | 00:00:00 | | 2006-03-21 | 329,50 | 7.411.400 | 330,00 | 323,75 | 327,00 | 00:00:00 | | 2006-03-22 | 335,00 | 14.122.800 | 337,00 | 325,75 | 327,50 | 00:00:00 | | 2006-03-23 | 329,25 | 12.410.400 | 336,50 | 326,50 | 334,25 | 00:00:00 | | 2006-03-24 | 330,75 | 10.632.700 | 335,25 | 329,00 | 329,50 | 00:00:00 | | 2006-03-27 | 327,25 | 10.973.400 | 332,75 | 326,00 | 329,00 | 00:00:00 | | 2006-03-28 | 327,00 | 27.497.400 | 330,25 | 325,00 | 328,00 | 00:00:00 | | 2006-03-29 | 332,25 | 20.578.400 | 337,00 | 329,75 | 333,50 | 00:00:00 | | 2006-03-30 | 331,50 | 25.124.300 | 333,00 | 328,00 | 332,25 | 00:00:00 | | 2006-03-31 | 332,50 | 15.110.500 | 334,25 | 328,75 | 332,00 | 00:00:00 | | 2006-04-03 | 334,00 | 11.840.300 | 335,75 | 332,50 | 332,50 | 00:00:00 | | 2006-04-04 | 333,50 | 9.428.800 | 335,50 | 330,75 | 332,00 | 00:00:00 | | 2006-04-05 | 336,75 | 14.641.900 | 341,50 | 333,75 | 333,75 | 00:00:00 | | 2006-04-06 | 336,25 | 9.211.500 | 337,75 | 334,25 | 337,00 | 00:00:00 | | 2006-04-07 | 336,00 | 23.988.800 | 338,50 | 334,50 | 336,25 | 00:00:00 | | 2006-04-10 | 338,25 | 7.597.900 | 339,00 | 336,00 | 336,00 | 00:00:00 | | 2006-04-11 | 337,00 | 10.859.400 | 339,50 | 334,25 | 337,00 | 00:00:00 | | 2006-04-12 | 337,00 | 7.954.600 | 339,00 | 336,50 | 336,50 | 00:00:00 | | 2006-04-13 | 340,75 | 12.042.400 | 342,75 | 337,00 | 337,00 | 00:00:00 | | 2006-04-14 | 340,75 | 0 | 340,75 | 340,75 | 340,75 | 00:00:00 | | 2006-04-17 | 340,75 | 0 | 340,75 | 340,75 | 340,75 | 00:00:00 | | 2006-04-18 | 339,25 | 8.746.300 | 342,75 | 337,50 | 340,00 | 00:00:00 | | 2006-04-19 | 341,00 | 19.023.600 | 342,75 | 337,50 | 342,00 | 00:00:00 | | 2006-04-20 | 338,00 | 13.226.200 | 342,75 | 337,25 | 341,00 | 00:00:00 | | 2006-04-21 | 336,50 | 13.787.000 | 339,00 | 336,00 | 337,25 | 00:00:00 | | 2006-04-24 | 333,00 | 7.530.600 | 336,00 | 333,00 | 335,25 | 00:00:00 | | 2006-04-25 | 334,25 | 10.316.400 | 338,00 | 332,25 | 334,25 | 00:00:00 | | 2006-04-26 | 336,25 | 8.412.300 | 339,50 | 335,25 | 336,50 | 00:00:00 | | 2006-04-27 | 336,50 | 11.006.900 | 337,75 | 334,75 | 337,00 | 00:00:00 | | 2006-04-28 | 334,25 | 6.285.200 | 336,75 | 333,25 | 336,75 | 00:00:00 | | 2006-05-01 | 334,25 | 0 | 334,25 | 334,25 | 334,25 | 00:00:00 | | 2006-05-02 | 334,00 | 7.659.200 | 337,00 | 332,00 | 332,50 | 00:00:00 | | 2006-05-03 | 333,50 | 9.281.900 | 336,50 | 332,00 | 333,75 | 00:00:00 | | 2006-05-04 | 334,00 | 7.530.200 | 335,75 | 332,00 | 332,75 | 00:00:00 | | 2006-05-05 | 341,75 | 23.390.500 | 343,00 | 333,25 | 333,25 | 00:00:00 | | 2006-05-08 | 345,00 | 29.133.300 | 349,75 | 338,50 | 343,00 | 00:00:00 | | 2006-05-09 | 346,75 | 13.635.800 | 349,75 | 345,25 | 346,00 | 00:00:00 | | 2006-05-10 | 354,00 | 24.196.700 | 355,00 | 345,75 | 346,00 | 00:00:00 | | 2006-05-11 | 354,50 | 23.549.200 | 360,00 | 352,75 | 352,75 | 00:00:00 | | 2006-05-12 | 348,00 | 12.571.600 | 355,00 | 346,50 | 353,00 | 00:00:00 | | 2006-05-15 | 345,50 | 17.732.300 | 347,48 | 342,60 | 345,50 | 00:00:00 | | 2006-05-16 | 346,50 | 17.637.900 | 348,00 | 344,03 | 345,50 | 00:00:00 | | 2006-05-17 | 329,50 | 41.007.000 | 340,00 | 329,50 | 338,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
